Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.61 | 14.61 | 14.40 | 14.42 | 3,477,025 | -0.35(-2.35%) |
Jul 28, 2017 | 14.68 | 14.84 | 14.54 | 14.77 | 6,451,831 | +0.44(+3.08%) |
Jul 27, 2017 | 14.42 | 14.42 | 14.21 | 14.33 | 4,152,215 | -0.09(-0.65%) |
Jul 26, 2017 | 14.43 | 14.50 | 14.37 | 14.42 | 2,659,824 | -0.01(-0.07%) |
Jul 25, 2017 | 14.52 | 14.56 | 14.39 | 14.43 | 3,874,548 | +0.01(+0.07%) |
Jul 24, 2017 | 14.39 | 14.45 | 14.34 | 14.42 | 2,220,114 | +0.25(+1.79%) |
Jul 21, 2017 | 14.13 | 14.21 | 14.05 | 14.17 | 3,529,986 | -0.18(-1.24%) |
Jul 20, 2017 | 14.30 | 14.38 | 14.25 | 14.35 | 3,112,240 | +0.08(+0.59%) |
Jul 19, 2017 | 14.21 | 14.30 | 14.21 | 14.26 | 1,767,629 | +0.08(+0.53%) |
Jul 18, 2017 | 14.13 | 14.21 | 14.10 | 14.19 | 2,662,006 | -0.06(-0.40%) |
Jul 17, 2017 | 14.24 | 14.31 | 14.19 | 14.24 | 2,387,183 | -0.12(-0.85%) |
Jul 14, 2017 | 14.24 | 14.40 | 14.20 | 14.37 | 2,574,289 | -0.01(-0.06%) |
Jul 13, 2017 | 14.34 | 14.42 | 14.27 | 14.37 | 3,046,328 | +0.11(+0.79%) |
Jul 12, 2017 | 14.26 | 14.31 | 14.20 | 14.26 | 2,471,363 | +0.01(+0.07%) |
Jul 11, 2017 | 14.23 | 14.28 | 14.14 | 14.25 | 2,744,726 | -0.02(-0.13%) |
Jul 10, 2017 | 14.23 | 14.34 | 14.21 | 14.27 | 2,734,140 | -0.03(-0.20%) |
Jul 07, 2017 | 14.35 | 14.37 | 14.21 | 14.30 | 5,658,349 | +0.20(+1.40%) |
Jul 06, 2017 | 14.12 | 14.26 | 14.03 | 14.10 | 3,329,250 | -0.03(-0.20%) |
Jul 05, 2017 | 14.14 | 14.18 | 13.98 | 14.13 | 4,190,837 | +0.23(+1.62%) |
Jul 03, 2017 | 14.01 | 14.07 | 13.89 | 13.90 | 3,409,851 | +0.19(+1.37%) |
Jun 30, 2017 | 13.85 | 13.90 | 13.61 | 13.72 | 5,167,117 | -0.12(-0.88%) |
Jun 29, 2017 | 13.93 | 13.96 | 13.73 | 13.84 | 6,559,382 | +0.26(+1.94%) |
Jun 28, 2017 | 13.49 | 13.61 | 13.48 | 13.58 | 5,031,480 | +0.19(+1.40%) |
Jun 27, 2017 | 13.34 | 13.53 | 13.30 | 13.39 | 7,153,317 | +0.26(+2.00%) |
Jun 26, 2017 | 13.13 | 13.19 | 13.04 | 13.13 | 4,142,899 | +0.22(+1.67%) |
Jun 23, 2017 | 12.97 | 13.04 | 12.88 | 12.91 | 2,678,515 | -0.07(-0.51%) |
Jun 22, 2017 | 12.95 | 13.03 | 12.91 | 12.97 | 3,363,215 | -0.04(-0.29%) |
Jun 21, 2017 | 12.97 | 13.07 | 12.94 | 13.01 | 3,404,544 | +0.08(+0.58%) |
Jun 20, 2017 | 13.13 | 13.13 | 12.92 | 12.94 | 3,510,733 | -0.21(-1.57%) |
Jun 19, 2017 | 13.18 | 13.21 | 13.09 | 13.14 | 7,029,395 | +0.42(+3.32%) |
Jun 16, 2017 | 12.72 | 12.77 | 12.64 | 12.72 | 4,207,646 | +0.16(+1.27%) |
Jun 15, 2017 | 12.50 | 12.59 | 12.48 | 12.56 | 7,782,380 | -0.32(-2.48%) |
Jun 14, 2017 | 12.88 | 12.93 | 12.78 | 12.88 | 6,686,704 | -0.17(-1.30%) |
Jun 13, 2017 | 12.94 | 13.08 | 12.94 | 13.05 | 8,255,579 | +0.14(+1.09%) |
Jun 12, 2017 | 12.98 | 13.01 | 12.84 | 12.91 | 5,657,173 | -0.11(-0.87%) |
Jun 09, 2017 | 12.93 | 13.07 | 12.88 | 13.02 | 7,416,656 | +0.07(+0.51%) |
Jun 08, 2017 | 12.81 | 12.98 | 12.79 | 12.96 | 10,654,741 | +0.06(+0.44%) |
Jun 07, 2017 | 12.93 | 12.97 | 12.85 | 12.90 | 3,781,550 | +0.02(+0.15%) |
Jun 06, 2017 | 12.85 | 12.89 | 12.82 | 12.88 | 3,900,049 | -0.44(-3.31%) |
Jun 05, 2017 | 13.30 | 13.40 | 13.30 | 13.32 | 1,635,200 | -0.06(-0.42%) |
Jun 02, 2017 | 13.46 | 13.47 | 13.34 | 13.38 | 3,678,105 | +0.07(+0.49%) |
Jun 01, 2017 | 13.31 | 13.33 | 13.23 | 13.31 | 2,661,689 | +0.03(+0.21%) |
May 31, 2017 | 13.40 | 13.44 | 13.20 | 13.28 | 3,795,640 | -0.01(-0.07%) |
May 30, 2017 | 13.42 | 13.45 | 13.28 | 13.29 | 2,685,908 | -0.31(-2.28%) |
May 26, 2017 | 13.64 | 13.66 | 13.59 | 13.60 | 4,218,486 | +0.14(+1.05%) |
May 25, 2017 | 13.47 | 13.52 | 13.37 | 13.46 | 2,754,724 | +0.03(+0.21%) |
May 24, 2017 | 13.34 | 13.50 | 13.32 | 13.44 | 3,341,745 | -0.06(-0.42%) |
May 23, 2017 | 13.39 | 13.53 | 13.34 | 13.49 | 3,465,416 | -0.03(-0.21%) |
May 22, 2017 | 13.59 | 13.62 | 13.45 | 13.52 | 2,634,814 | +0.03(+0.21%) |
May 19, 2017 | 13.42 | 13.57 | 13.41 | 13.49 | 3,150,930 | +0.08(+0.63%) |
May 18, 2017 | 13.37 | 13.50 | 13.29 | 13.41 | 5,748,165 | -0.01(-0.07%) |
May 17, 2017 | 13.58 | 13.59 | 13.34 | 13.42 | 6,509,697 | -0.40(-2.92%) |
May 16, 2017 | 13.89 | 13.92 | 13.78 | 13.82 | 5,833,323 | -0.06(-0.41%) |
May 15, 2017 | 13.87 | 13.96 | 13.83 | 13.88 | 2,493,081 | +0.08(+0.54%) |
May 12, 2017 | 13.85 | 13.87 | 13.75 | 13.80 | 2,494,763 | -0.06(-0.41%) |
May 11, 2017 | 13.91 | 13.93 | 13.81 | 13.86 | 3,188,201 | -0.11(-0.81%) |
May 10, 2017 | 13.97 | 14.04 | 13.94 | 13.97 | 3,011,317 | +0.07(+0.47%) |
May 09, 2017 | 14.06 | 14.08 | 13.85 | 13.90 | 3,500,718 | -0.01(-0.07%) |
May 08, 2017 | 13.84 | 13.92 | 13.77 | 13.91 | 4,382,492 | -0.90(-6.09%) |
May 05, 2017 | 14.67 | 14.84 | 14.61 | 14.82 | 4,564,729 | +0.28(+1.94%) |
May 04, 2017 | 14.59 | 14.63 | 14.51 | 14.53 | 5,571,632 | +0.03(+0.19%) |
May 03, 2017 | 14.43 | 14.56 | 14.38 | 14.51 | 2,957,826 | +0.08(+0.52%) |
May 02, 2017 | 14.37 | 14.43 | 14.32 | 14.43 | 4,218,076 | +0.04(+0.26%) |